BHARAT PETROLEUM CORPORATION LIMITED (bpcl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 296.3 | 296.3 | 296.05 | 296.05 | 18000 |
| 2025-04-25 15:28:00 | 296.15 | 296.3 | 296.15 | 296.3 | 48600 |
| 2025-04-25 15:27:00 | 295.7 | 296.15 | 295.7 | 296.15 | 59400 |
| 2025-04-25 15:26:00 | 295.9 | 296.1 | 295.9 | 296.1 | 32400 |
| 2025-04-25 15:25:00 | 295.7 | 296.2 | 295.7 | 295.9 | 111600 |
| 2025-04-25 15:24:00 | 296.1 | 296.1 | 295.7 | 295.7 | 66600 |
| 2025-04-25 15:23:00 | 296.2 | 296.2 | 296.1 | 296.1 | 41400 |
| 2025-04-25 15:22:00 | 296.3 | 296.35 | 296.05 | 296.2 | 46800 |
| 2025-04-25 15:21:00 | 296.25 | 296.3 | 296.2 | 296.3 | 25200 |
| 2025-04-25 15:20:00 | 296.4 | 296.4 | 296.25 | 296.25 | 81000 |
| 2025-04-25 15:19:00 | 296.55 | 296.55 | 296.55 | 296.55 | 1800 |
| 2025-04-25 15:18:00 | 296.35 | 296.55 | 296.35 | 296.55 | 18000 |
| 2025-04-25 15:17:00 | 296.4 | 296.4 | 296.35 | 296.35 | 37800 |
| 2025-04-25 15:16:00 | 296.3 | 296.45 | 296.3 | 296.45 | 46800 |
| 2025-04-25 15:15:00 | 296.15 | 296.35 | 296.15 | 296.3 | 52200 |
| 2025-04-25 15:14:00 | 296.35 | 296.35 | 296.15 | 296.15 | 32400 |
| 2025-04-25 15:13:00 | 296.55 | 296.55 | 296.35 | 296.35 | 16200 |
| 2025-04-25 15:12:00 | 296.9 | 296.9 | 296.55 | 296.55 | 39600 |
| 2025-04-25 15:11:00 | 296.9 | 296.95 | 296.9 | 296.9 | 41400 |
| 2025-04-25 15:10:00 | 296.8 | 296.9 | 296.8 | 296.9 | 25200 |
| 2025-04-25 15:09:00 | 296.4 | 296.8 | 296.4 | 296.8 | 30600 |
| 2025-04-25 15:08:00 | 296.75 | 296.75 | 296.35 | 296.4 | 23400 |
| 2025-04-25 15:07:00 | 296.75 | 296.75 | 296.75 | 296.75 | 19800 |
| 2025-04-25 15:06:00 | 296.95 | 297.0 | 296.95 | 296.95 | 10800 |
| 2025-04-25 15:05:00 | 296.8 | 296.95 | 296.8 | 296.95 | 12600 |
| 2025-04-25 15:04:00 | 296.8 | 296.9 | 296.8 | 296.8 | 5400 |
| 2025-04-25 15:03:00 | 296.45 | 296.8 | 296.45 | 296.8 | 5400 |
| 2025-04-25 15:02:00 | 296.55 | 296.55 | 296.35 | 296.45 | 12600 |
| 2025-04-25 15:01:00 | 296.8 | 296.8 | 296.3 | 296.5 | 28800 |
| 2025-04-25 15:00:00 | 296.75 | 296.8 | 296.75 | 296.8 | 21600 |
| 2025-04-25 14:59:00 | 296.75 | 296.75 | 296.7 | 296.75 | 7200 |
| 2025-04-25 14:58:00 | 297.1 | 297.1 | 296.75 | 296.75 | 21600 |
| 2025-04-25 14:57:00 | 297.2 | 297.2 | 297.1 | 297.1 | 12600 |
| 2025-04-25 14:56:00 | 297.15 | 297.2 | 297.15 | 297.2 | 7200 |
| 2025-04-25 14:55:00 | 297.15 | 297.15 | 297.15 | 297.15 | 1800 |
| 2025-04-25 14:54:00 | 297.4 | 297.4 | 297.15 | 297.15 | 12600 |
| 2025-04-25 14:53:00 | 297.25 | 297.4 | 297.25 | 297.4 | 14400 |
| 2025-04-25 14:52:00 | 297.0 | 297.0 | 297.0 | 297.0 | 21600 |
| 2025-04-25 14:51:00 | 297.2 | 297.25 | 297.0 | 297.0 | 23400 |
| 2025-04-25 14:50:00 | 296.95 | 297.2 | 296.95 | 297.2 | 3600 |
| 2025-04-25 14:49:00 | 296.6 | 296.95 | 296.6 | 296.95 | 7200 |
| 2025-04-25 14:48:00 | 296.3 | 296.6 | 296.3 | 296.6 | 9000 |
| 2025-04-25 14:47:00 | 296.45 | 296.45 | 296.3 | 296.3 | 7200 |
| 2025-04-25 14:46:00 | 296.45 | 296.45 | 296.45 | 296.45 | 0 |
| 2025-04-25 14:45:00 | 296.85 | 296.85 | 296.45 | 296.45 | 10800 |
| 2025-04-25 14:44:00 | 296.65 | 296.85 | 296.5 | 296.85 | 9000 |
| 2025-04-25 14:43:00 | 296.65 | 296.65 | 296.65 | 296.65 | 0 |
| 2025-04-25 14:42:00 | 296.5 | 296.65 | 296.5 | 296.65 | 19800 |
| 2025-04-25 14:41:00 | 296.5 | 296.5 | 296.5 | 296.5 | 1800 |
| 2025-04-25 14:40:00 | 296.65 | 296.65 | 296.5 | 296.5 | 19800 |
| 2025-04-25 14:39:00 | 296.6 | 296.95 | 296.6 | 296.65 | 14400 |
| 2025-04-25 14:38:00 | 296.55 | 296.6 | 296.55 | 296.6 | 10800 |
| 2025-04-25 14:37:00 | 296.35 | 296.55 | 296.35 | 296.55 | 1800 |
| 2025-04-25 14:36:00 | 296.6 | 296.6 | 296.35 | 296.35 | 12600 |
| 2025-04-25 14:35:00 | 296.6 | 296.65 | 296.6 | 296.6 | 9000 |
| 2025-04-25 14:34:00 | 296.3 | 296.6 | 296.3 | 296.6 | 16200 |
| 2025-04-25 14:33:00 | 296.6 | 296.6 | 296.3 | 296.3 | 10800 |
| 2025-04-25 14:32:00 | 297.0 | 297.0 | 296.6 | 296.6 | 5400 |
| 2025-04-25 14:31:00 | 297.05 | 297.05 | 297.0 | 297.0 | 1800 |
| 2025-04-25 14:30:00 | 297.05 | 297.05 | 297.05 | 297.05 | 0 |
| 2025-04-25 14:29:00 | 297.25 | 297.25 | 297.05 | 297.05 | 1800 |
| 2025-04-25 14:28:00 | 297.4 | 297.4 | 297.25 | 297.25 | 1800 |
| 2025-04-25 14:27:00 | 297.65 | 297.65 | 297.4 | 297.4 | 1800 |
| 2025-04-25 14:26:00 | 297.65 | 297.65 | 297.65 | 297.65 | 0 |
| 2025-04-25 14:25:00 | 297.65 | 297.65 | 297.65 | 297.65 | 7200 |
| 2025-04-25 14:24:00 | 297.6 | 297.65 | 297.6 | 297.65 | 5400 |
| 2025-04-25 14:23:00 | 297.6 | 297.75 | 297.6 | 297.6 | 5400 |
| 2025-04-25 14:22:00 | 297.6 | 297.6 | 297.6 | 297.6 | 0 |
| 2025-04-25 14:21:00 | 297.5 | 297.65 | 297.5 | 297.6 | 9000 |
| 2025-04-25 14:20:00 | 297.75 | 297.75 | 297.5 | 297.5 | 9000 |
| 2025-04-25 14:19:00 | 297.5 | 297.85 | 297.5 | 297.85 | 3600 |
| 2025-04-25 14:18:00 | 297.65 | 297.65 | 297.5 | 297.5 | 10800 |
| 2025-04-25 14:17:00 | 297.55 | 297.8 | 297.5 | 297.8 | 10800 |
| 2025-04-25 14:16:00 | 297.5 | 297.55 | 297.5 | 297.55 | 9000 |
| 2025-04-25 14:15:00 | 297.0 | 297.5 | 297.0 | 297.5 | 3600 |
| 2025-04-25 14:14:00 | 296.65 | 297.0 | 296.65 | 297.0 | 18000 |
| 2025-04-25 14:13:00 | 296.75 | 296.85 | 296.65 | 296.65 | 16200 |
| 2025-04-25 14:12:00 | 296.8 | 296.8 | 296.5 | 296.65 | 19800 |
| 2025-04-25 14:11:00 | 297.3 | 297.45 | 297.0 | 297.0 | 72000 |
| 2025-04-25 14:10:00 | 297.75 | 297.75 | 297.2 | 297.3 | 30600 |
| 2025-04-25 14:09:00 | 298.1 | 298.1 | 297.75 | 297.75 | 7200 |
| 2025-04-25 14:08:00 | 298.5 | 298.5 | 298.1 | 298.1 | 18000 |
| 2025-04-25 14:07:00 | 298.55 | 298.55 | 298.5 | 298.5 | 3600 |
| 2025-04-25 14:06:00 | 298.75 | 298.75 | 298.55 | 298.55 | 7200 |
| 2025-04-25 14:05:00 | 299.15 | 299.15 | 298.75 | 298.75 | 5400 |
| 2025-04-25 14:04:00 | 299.0 | 299.15 | 298.75 | 299.15 | 16200 |
| 2025-04-25 14:03:00 | 299.35 | 299.35 | 299.0 | 299.0 | 12600 |
| 2025-04-25 14:02:00 | 299.35 | 299.35 | 299.35 | 299.35 | 0 |
| 2025-04-25 14:01:00 | 299.35 | 299.45 | 299.35 | 299.35 | 36000 |
| 2025-04-25 14:00:00 | 299.55 | 299.55 | 299.45 | 299.45 | 9000 |
| 2025-04-25 13:59:00 | 299.5 | 299.55 | 299.5 | 299.55 | 21600 |
| 2025-04-25 13:58:00 | 299.3 | 299.5 | 299.3 | 299.5 | 3600 |
| 2025-04-25 13:57:00 | 298.95 | 299.3 | 298.95 | 299.3 | 19800 |
| 2025-04-25 13:56:00 | 299.0 | 299.0 | 298.8 | 298.9 | 3600 |
| 2025-04-25 13:55:00 | 299.1 | 299.55 | 299.0 | 299.0 | 104400 |
| 2025-04-25 13:54:00 | 298.55 | 298.95 | 298.5 | 298.95 | 43200 |
| 2025-04-25 13:53:00 | 298.6 | 298.6 | 298.35 | 298.55 | 14400 |
| 2025-04-25 13:52:00 | 298.5 | 298.6 | 298.5 | 298.6 | 7200 |
| 2025-04-25 13:51:00 | 298.5 | 298.5 | 298.5 | 298.5 | 0 |
| 2025-04-25 13:50:00 | 298.3 | 298.5 | 298.3 | 298.5 | 5400 |